Teucrium Sugar Fund

CANE
🏛️ usa →
10.46
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 9.17 9.23 9.17 9.20 0.0M
2021-12-30 9.27 9.27 9.11 9.13 0.0M
2021-12-29 9.18 9.28 9.17 9.23 0.0M
2021-12-28 9.25 9.28 9.20 9.20 0.0M
2021-12-27 9.26 9.33 9.21 9.29 0.0M
2021-12-23 9.24 9.30 9.24 9.28 0.1M
2021-12-22 9.15 9.30 9.12 9.27 0.1M
2021-12-21 8.99 9.09 8.99 9.06 0.0M
2021-12-20 9.10 9.10 8.98 9.01 0.1M
2021-12-17 9.30 9.30 9.18 9.18 0.0M
2021-12-16 9.32 9.38 9.30 9.37 0.0M
2021-12-15 9.30 9.36 9.28 9.34 0.0M
2021-12-14 9.43 9.48 9.42 9.43 0.0M
2021-12-13 9.42 9.46 9.42 9.42 0.0M
2021-12-10 9.41 9.46 9.41 9.44 0.0M
2021-12-09 9.42 9.44 9.40 9.41 0.0M
2021-12-08 9.40 9.50 9.38 9.45 0.1M
2021-12-07 9.27 9.33 9.25 9.30 0.0M
2021-12-06 9.09 9.16 9.08 9.12 0.0M
2021-12-03 8.96 9.06 8.96 9.00 0.0M
2021-12-02 9.00 9.04 8.93 8.93 0.1M
2021-12-01 9.03 9.10 8.94 8.95 0.1M
2021-11-30 9.09 9.13 8.96 8.97 0.2M
2021-11-29 9.35 9.40 9.21 9.22 0.1M
2021-11-26 9.37 9.39 9.20 9.33 0.1M
2021-11-24 9.60 9.63 9.54 9.63 0.0M
2021-11-23 9.58 9.68 9.52 9.65 0.1M
2021-11-22 9.54 9.57 9.51 9.54 0.1M
2021-11-19 9.74 9.74 9.60 9.68 0.1M
2021-11-18 9.85 9.87 9.68 9.72 0.1M
2021-11-17 9.70 9.83 9.70 9.83 0.1M
2021-11-16 9.65 9.67 9.60 9.64 0.0M
2021-11-15 9.73 9.73 9.53 9.53 0.0M
2021-11-12 9.75 9.75 9.66 9.66 0.0M
2021-11-11 9.60 9.74 9.60 9.73 0.1M
2021-11-10 9.61 9.61 9.50 9.50 0.0M
2021-11-09 9.64 9.64 9.59 9.63 0.0M
2021-11-08 9.66 9.67 9.62 9.65 0.0M
2021-11-05 9.58 9.66 9.57 9.66 0.1M
2021-11-04 9.54 9.57 9.50 9.54 0.1M
2021-11-03 9.48 9.48 9.41 9.44 0.0M
2021-11-02 9.47 9.51 9.44 9.50 0.0M
2021-11-01 9.40 9.45 9.36 9.39 0.0M
2021-10-29 9.42 9.42 9.31 9.31 0.1M
2021-10-28 9.53 9.53 9.44 9.48 0.1M
2021-10-27 9.49 9.55 9.47 9.49 0.0M
2021-10-26 9.40 9.47 9.38 9.44 0.1M
2021-10-25 9.31 9.38 9.27 9.36 0.6M
2021-10-22 9.30 9.30 9.24 9.27 0.2M
2021-10-21 9.26 9.29 9.16 9.28 0.6M
2021-10-20 9.33 9.33 9.23 9.24 0.1M
2021-10-19 9.31 9.37 9.30 9.35 0.2M
2021-10-18 9.55 9.55 9.41 9.41 0.1M
2021-10-15 9.58 9.58 9.51 9.58 0.0M
2021-10-14 9.47 9.49 9.38 9.43 0.1M
2021-10-13 9.60 9.60 9.49 9.52 0.0M
2021-10-12 9.63 9.68 9.57 9.59 0.1M
2021-10-11 9.70 9.75 9.62 9.68 0.1M
2021-10-08 9.50 9.68 9.48 9.66 0.1M
2021-10-07 9.43 9.50 9.42 9.47 0.0M
2021-10-06 9.45 9.47 9.38 9.45 0.0M
2021-10-05 9.48 9.50 9.38 9.47 0.0M
2021-10-04 9.49 9.49 9.34 9.37 0.0M
2021-10-01 9.51 9.55 9.48 9.52 0.0M
2021-09-30 9.32 9.56 9.29 9.55 0.0M
2021-09-29 9.38 9.40 9.34 9.36 0.0M
2021-09-28 9.37 9.43 9.32 9.43 0.0M
2021-09-27 9.43 9.43 9.31 9.32 0.0M
2021-09-24 9.44 9.47 9.40 9.44 0.0M
2021-09-23 9.53 9.62 9.51 9.59 0.0M
2021-09-22 9.51 9.54 9.44 9.47 0.1M
2021-09-21 9.32 9.39 9.30 9.33 0.0M
2021-09-20 9.37 9.39 9.27 9.31 0.0M
2021-09-17 9.50 9.50 9.37 9.41 0.1M
2021-09-16 9.61 9.61 9.47 9.54 0.0M
2021-09-15 9.59 9.68 9.58 9.68 0.1M
2021-09-14 9.44 9.45 9.38 9.41 0.0M
2021-09-13 9.38 9.48 9.32 9.45 0.2M
2021-09-10 9.44 9.44 9.33 9.35 0.1M
2021-09-09 9.52 9.58 9.42 9.47 0.1M
2021-09-08 9.61 9.66 9.55 9.55 0.0M
2021-09-07 9.66 9.69 9.56 9.56 0.1M
2021-09-03 9.69 9.69 9.62 9.63 0.0M
2021-09-02 9.64 9.76 9.61 9.74 0.1M
2021-09-01 9.66 9.69 9.60 9.64 0.0M
2021-08-31 9.73 9.73 9.59 9.68 0.1M
2021-08-30 9.78 9.81 9.69 9.79 0.2M
2021-08-27 9.56 9.73 9.52 9.69 0.8M
2021-08-26 9.50 9.52 9.45 9.50 0.0M
2021-08-25 9.45 9.58 9.43 9.57 0.1M
2021-08-24 9.44 9.53 9.44 9.45 0.0M
2021-08-23 9.39 9.46 9.36 9.46 0.1M
2021-08-20 9.40 9.43 9.31 9.31 0.1M
2021-08-19 9.56 9.56 9.40 9.42 0.1M
2021-08-18 9.55 9.61 9.53 9.53 0.1M
2021-08-17 9.50 9.51 9.44 9.48 0.1M
2021-08-16 9.52 9.52 9.42 9.50 0.1M
2021-08-13 9.39 9.50 9.38 9.50 0.2M
2021-08-12 9.21 9.31 9.21 9.31 0.0M
2021-08-11 9.10 9.22 9.10 9.21 0.1M
2021-08-10 9.03 9.18 9.03 9.18 0.1M
2021-08-09 8.88 8.90 8.81 8.89 0.0M
2021-08-06 8.98 8.98 8.91 8.95 0.0M
2021-08-05 8.86 8.94 8.78 8.94 0.1M
2021-08-04 8.75 8.75 8.65 8.72 0.1M
2021-08-03 8.64 8.73 8.60 8.69 0.0M
2021-08-02 8.60 8.70 8.60 8.64 0.0M
2021-07-30 8.68 8.69 8.51 8.54 0.1M
2021-07-29 8.80 8.83 8.69 8.72 0.1M
2021-07-28 8.74 8.85 8.74 8.81 0.0M
2021-07-27 8.87 8.87 8.68 8.70 0.1M
2021-07-26 8.68 8.84 8.66 8.84 0.1M
2021-07-23 8.57 8.70 8.57 8.67 0.1M
2021-07-22 8.41 8.50 8.41 8.49 0.0M
2021-07-21 8.35 8.49 8.34 8.48 0.0M
2021-07-20 8.34 8.41 8.33 8.39 0.1M
2021-07-19 8.36 8.43 8.25 8.28 0.2M
2021-07-16 8.42 8.52 8.36 8.46 0.1M
2021-07-15 8.23 8.39 8.23 8.39 0.0M
2021-07-14 8.26 8.28 8.17 8.21 0.1M
2021-07-13 8.22 8.31 8.15 8.28 0.1M
2021-07-12 8.34 8.34 8.26 8.31 0.1M
2021-07-09 8.26 8.36 8.26 8.34 0.0M
2021-07-08 8.43 8.43 8.28 8.29 0.0M
2021-07-07 8.45 8.46 8.35 8.44 0.0M
2021-07-06 8.65 8.72 8.47 8.50 0.1M
2021-07-02 8.56 8.65 8.50 8.61 0.1M
2021-07-01 8.60 8.65 8.39 8.47 0.1M
2021-06-30 8.38 8.50 8.34 8.49 0.0M
2021-06-29 8.31 8.40 8.31 8.37 0.1M
2021-06-28 8.33 8.43 8.30 8.40 0.0M
2021-06-25 8.29 8.31 8.20 8.28 0.0M
2021-06-24 8.07 8.25 8.05 8.25 0.0M
2021-06-23 8.22 8.22 8.05 8.12 0.0M
2021-06-22 8.08 8.09 7.98 8.05 0.0M
2021-06-21 8.01 8.26 7.96 8.19 0.1M
2021-06-18 8.04 8.05 7.96 7.96 0.1M
2021-06-17 8.08 8.17 8.01 8.04 0.1M
2021-06-16 8.20 8.29 8.20 8.22 0.0M
2021-06-15 8.20 8.24 8.16 8.18 0.0M
2021-06-14 8.15 8.32 8.15 8.30 0.1M
2021-06-11 8.37 8.47 8.36 8.46 0.1M
2021-06-10 8.47 8.47 8.42 8.44 0.0M
2021-06-09 8.45 8.48 8.39 8.42 0.0M
2021-06-08 8.44 8.45 8.39 8.43 0.1M
2021-06-07 8.38 8.38 8.24 8.28 0.1M
2021-06-04 8.30 8.43 8.30 8.39 0.1M
2021-06-03 8.33 8.33 8.22 8.25 0.0M
2021-06-02 8.40 8.43 8.32 8.38 0.1M
2021-06-01 8.31 8.43 8.31 8.42 0.1M
2021-05-28 8.30 8.38 8.20 8.23 0.1M
2021-05-27 8.19 8.23 8.10 8.23 0.0M
2021-05-26 8.10 8.10 8.01 8.07 0.1M
2021-05-25 8.15 8.24 8.09 8.16 0.2M
2021-05-24 8.00 8.10 8.00 8.06 0.0M
2021-05-21 8.02 8.05 7.98 8.05 0.1M
2021-05-20 8.13 8.22 8.13 8.13 0.0M
2021-05-19 8.20 8.20 8.12 8.17 0.0M
2021-05-18 8.09 8.28 8.09 8.22 0.1M
2021-05-17 8.10 8.19 8.10 8.14 0.1M
2021-05-14 8.27 8.27 8.07 8.10 0.1M
2021-05-13 8.26 8.30 8.07 8.15 0.2M
2021-05-12 8.52 8.52 8.37 8.42 0.1M
2021-05-11 8.36 8.53 8.36 8.50 0.1M
2021-05-10 8.40 8.40 8.22 8.30 0.1M
2021-05-07 8.31 8.32 8.25 8.30 0.1M
2021-05-06 8.25 8.34 8.18 8.30 0.1M
2021-05-05 8.15 8.27 8.09 8.25 0.1M
2021-05-04 8.09 8.14 8.02 8.12 0.2M
2021-05-03 8.11 8.15 7.96 7.96 0.1M
2021-04-30 7.90 8.04 7.90 7.99 0.0M
2021-04-29 8.07 8.08 7.74 8.00 0.1M
2021-04-28 8.14 8.14 8.00 8.07 0.2M
2021-04-27 8.07 8.36 8.03 8.36 0.2M
2021-04-26 8.01 8.10 7.94 8.10 0.1M
2021-04-23 8.02 8.02 7.93 7.98 0.1M
2021-04-22 7.96 8.00 7.92 7.97 0.1M
2021-04-21 7.79 7.94 7.79 7.94 0.1M
2021-04-20 7.80 7.91 7.77 7.86 0.1M
2021-04-19 7.79 7.79 7.65 7.66 0.1M
2021-04-16 7.73 7.80 7.70 7.80 0.1M
2021-04-15 7.56 7.71 7.56 7.65 0.1M
2021-04-14 7.41 7.54 7.41 7.52 0.1M
2021-04-13 7.35 7.42 7.35 7.36 0.0M
2021-04-12 7.42 7.42 7.28 7.28 0.1M
2021-04-09 7.32 7.40 7.30 7.36 0.1M
2021-04-08 7.18 7.25 7.18 7.23 0.1M
2021-04-07 7.09 7.21 7.09 7.16 0.1M
2021-04-06 7.04 7.14 7.04 7.09 0.1M
2021-04-05 6.99 7.04 6.97 6.98 0.2M
2021-04-01 7.10 7.10 6.97 6.99 0.0M
2021-03-31 7.02 7.10 6.97 7.03 0.1M
2021-03-30 7.05 7.12 7.05 7.06 0.0M
2021-03-29 7.10 7.11 7.03 7.11 0.0M
2021-03-26 7.13 7.16 7.10 7.13 0.0M
2021-03-25 7.19 7.19 7.07 7.09 0.1M
2021-03-24 7.18 7.31 7.18 7.26 0.0M
2021-03-23 7.18 7.22 7.10 7.19 0.1M
2021-03-22 7.27 7.30 7.27 7.27 0.0M
2021-03-19 7.35 7.35 7.25 7.33 0.1M
2021-03-18 7.41 7.46 7.33 7.34 0.1M
2021-03-17 7.51 7.51 7.42 7.43 0.0M
2021-03-16 7.60 7.60 7.48 7.52 0.1M
2021-03-15 7.46 7.47 7.39 7.46 0.1M
2021-03-12 7.46 7.47 7.41 7.43 0.0M
2021-03-11 7.49 7.51 7.43 7.50 0.1M
2021-03-10 7.36 7.39 7.34 7.36 0.1M
2021-03-09 7.39 7.39 7.28 7.28 0.2M
2021-03-08 7.44 7.45 7.40 7.41 0.1M
2021-03-05 7.50 7.52 7.43 7.52 0.1M
2021-03-04 7.35 7.45 7.35 7.40 0.1M
2021-03-03 7.40 7.42 7.36 7.38 0.1M
2021-03-02 7.43 7.53 7.36 7.51 0.5M
2021-03-01 7.50 7.54 7.37 7.43 0.1M
2021-02-26 7.53 7.56 7.43 7.45 0.1M
2021-02-25 7.88 7.88 7.57 7.64 0.1M
2021-02-24 7.70 7.77 7.67 7.76 0.1M
2021-02-23 7.81 7.81 7.66 7.66 0.1M
2021-02-22 7.60 7.83 7.60 7.79 0.1M
2021-02-19 7.58 7.64 7.57 7.64 0.1M
2021-02-18 7.37 7.50 7.37 7.50 0.1M
2021-02-17 7.33 7.35 7.27 7.34 0.0M
2021-02-16 7.22 7.27 7.21 7.27 0.1M
2021-02-12 7.23 7.23 7.11 7.13 0.1M
2021-02-11 7.21 7.24 7.18 7.19 0.0M
2021-02-10 7.17 7.33 7.17 7.19 0.1M
2021-02-09 7.20 7.20 7.04 7.17 0.1M
2021-02-08 7.22 7.22 7.12 7.15 0.1M
2021-02-05 7.01 7.18 7.01 7.17 0.1M
2021-02-04 6.92 7.01 6.91 7.01 0.0M
2021-02-03 7.05 7.05 6.96 6.97 0.0M
2021-02-02 7.01 7.05 6.95 7.03 0.0M
2021-02-01 6.96 7.03 6.96 7.02 0.2M
2021-01-29 6.86 6.95 6.86 6.91 0.0M
2021-01-28 6.95 6.99 6.86 6.88 0.0M
2021-01-27 6.98 6.98 6.89 6.91 0.1M
2021-01-26 6.90 6.95 6.88 6.95 0.0M
2021-01-25 6.91 6.95 6.89 6.91 0.1M
2021-01-22 6.90 6.92 6.83 6.90 0.1M
2021-01-21 7.00 7.00 6.85 6.97 0.1M
2021-01-20 6.99 7.10 6.99 7.04 0.2M
2021-01-19 7.04 7.04 6.93 6.96 0.1M
2021-01-15 7.03 7.13 6.98 7.11 0.1M
2021-01-14 6.92 7.14 6.92 7.13 0.1M
2021-01-13 6.82 6.89 6.82 6.82 0.2M
2021-01-12 6.76 6.78 6.70 6.77 0.1M
2021-01-11 6.71 6.79 6.71 6.76 0.0M
2021-01-08 6.79 6.86 6.75 6.77 0.1M
2021-01-07 6.91 6.93 6.77 6.80 0.1M
2021-01-06 6.94 6.95 6.88 6.95 0.1M
2021-01-05 6.82 6.91 6.77 6.87 0.1M
2021-01-04 6.86 6.91 6.76 6.85 0.1M